KissMeData/330860/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	211400	2767174750	29100	29100	29100	29100	2372
3	20240429	211300	2767174750	29100	29100	29100	29100	0
4	20240429	211200	2767174750	29100	29100	29100	29100	0
5	20240429	211100	2767174750	29100	29100	29100	29100	0
6	20240429	211000	2767174750	29100	29100	29100	29100	0
7	20240429	210900	2767174750	29100	29100	29100	29100	0
8	20240429	210800	2767174750	29100	29100	29100	29100	0
9	20240429	210700	2767174750	29100	29100	29100	29100	0
10	20240429	210600	2767174750	29100	29100	29100	29100	0
11	20240429	210500	2767174750	29100	29100	29100	29100	0
12	20240429	210400	2767174750	29100	29100	29100	29100	0
13	20240429	210300	2767174750	29100	29100	29100	29100	0
14	20240429	210200	2767174750	29100	29100	29100	29100	0
15	20240429	210100	2767174750	29100	29100	29100	29100	0
16	20240429	210000	2767174750	29100	29100	29100	29100	0
17	20240429	205900	2767174750	29100	29100	29100	29100	0
18	20240429	205800	2767174750	29100	29100	29100	29100	0
19	20240429	205700	2767174750	29100	29100	29100	29100	0
20	20240429	205600	2767174750	29100	29100	29100	29100	0
21	20240429	205500	2767174750	29100	29100	29100	29100	0
22	20240429	205400	2767174750	29100	29100	29100	29100	0
23	20240429	205300	2767174750	29100	29100	29100	29100	0
24	20240429	205200	2767174750	29100	29100	29100	29100	0
25	20240429	205100	2767174750	29100	29100	29100	29100	0
26	20240429	205000	2767174750	29100	29100	29100	29100	0
27	20240429	204900	2767174750	29100	29100	29100	29100	0
28	20240429	204800	2767174750	29100	29100	29100	29100	0
29	20240429	204700	2767174750	29100	29100	29100	29100	0
30	20240429	204600	2767174750	29100	29100	29100	29100	0
31	20240429	204500	2767174750	29100	29100	29100	29100	0
32	20240429	204400	2767174750	29100	29100	29100	29100	2372
33	20240429	204300	2767174750	29100	29100	29100	29100	0
34	20240429	204200	2767174750	29100	29100	29100	29100	0
35	20240429	204100	2767174750	29100	29100	29100	29100	0
36	20240429	204000	2767174750	29100	29100	29100	29100	0
37	20240429	203900	2767174750	29100	29100	29100	29100	0
38	20240429	203800	2767174750	29100	29100	29100	29100	0
39	20240429	203700	2767174750	29100	29100	29100	29100	0
40	20240429	203600	2767174750	29100	29100	29100	29100	0
41	20240429	203500	2767174750	29100	29100	29100	29100	0
42	20240429	203400	2767174750	29100	29100	29100	29100	0
43	20240429	203300	2767174750	29100	29100	29100	29100	0
44	20240429	203200	2767174750	29100	29100	29100	29100	0
45	20240429	203100	2767174750	29100	29100	29100	29100	0
46	20240429	203000	2767174750	29100	29100	29100	29100	0
47	20240429	202900	2767174750	29100	29100	29100	29100	0
48	20240429	202800	2767174750	29100	29100	29100	29100	0
49	20240429	202700	2767174750	29100	29100	29100	29100	0
50	20240429	202600	2767174750	29100	29100	29100	29100	0
51	20240429	202500	2767174750	29100	29100	29100	29100	0
52	20240429	202400	2767174750	29100	29100	29100	29100	0
53	20240429	202300	2767174750	29100	29100	29100	29100	0
54	20240429	202200	2767174750	29100	29100	29100	29100	0
55	20240429	202100	2767174750	29100	29100	29100	29100	0
56	20240429	202000	2767174750	29100	29100	29100	29100	0
57	20240429	201900	2767174750	29100	29100	29100	29100	0
58	20240429	201800	2767174750	29100	29100	29100	29100	0
59	20240429	201700	2767174750	29100	29100	29100	29100	0
60	20240429	201600	2767174750	29100	29100	29100	29100	0
61	20240429	201500	2767174750	29100	29100	29100	29100	0
62	20240429	201400	2767174750	29100	29100	29100	29100	2372
63	20240429	201300	2767174750	29100	29100	29100	29100	0
64	20240429	201200	2767174750	29100	29100	29100	29100	0
65	20240429	201100	2767174750	29100	29100	29100	29100	0
66	20240429	201000	2767174750	29100	29100	29100	29100	0
67	20240429	200900	2767174750	29100	29100	29100	29100	0
68	20240429	200800	2767174750	29100	29100	29100	29100	0
69	20240429	200700	2767174750	29100	29100	29100	29100	0
70	20240429	200600	2767174750	29100	29100	29100	29100	0
71	20240429	200500	2767174750	29100	29100	29100	29100	0
72	20240429	200400	2767174750	29100	29100	29100	29100	0
73	20240429	200300	2767174750	29100	29100	29100	29100	0
74	20240429	200200	2767174750	29100	29100	29100	29100	0
75	20240429	200100	2767174750	29100	29100	29100	29100	0
76	20240429	200000	2767174750	29100	29100	29100	29100	0
77	20240429	195900	2767174750	29100	29100	29100	29100	0
78	20240429	195800	2767174750	29100	29100	29100	29100	0
79	20240429	195700	2767174750	29100	29100	29100	29100	0
80	20240429	195600	2767174750	29100	29100	29100	29100	0
81	20240429	195500	2767174750	29100	29100	29100	29100	0
82	20240429	195400	2767174750	29100	29100	29100	29100	0
83	20240429	195300	2767174750	29100	29100	29100	29100	0
84	20240429	195200	2767174750	29100	29100	29100	29100	0
85	20240429	195100	2767174750	29100	29100	29100	29100	0
86	20240429	195000	2767174750	29100	29100	29100	29100	0
87	20240429	194900	2767174750	29100	29100	29100	29100	0
88	20240429	194800	2767174750	29100	29100	29100	29100	0
89	20240429	194700	2767174750	29100	29100	29100	29100	0
90	20240429	194600	2767174750	29100	29100	29100	29100	0
91	20240429	194500	2767174750	29100	29100	29100	29100	0
92	20240429	194400	2767174750	29100	29100	29100	29100	2372
93	20240429	194300	2767174750	29100	29100	29100	29100	0
94	20240429	194200	2767174750	29100	29100	29100	29100	0
95	20240429	194100	2767174750	29100	29100	29100	29100	0
96	20240429	194000	2767174750	29100	29100	29100	29100	0
97	20240429	193900	2767174750	29100	29100	29100	29100	0
98	20240429	193800	2767174750	29100	29100	29100	29100	0
99	20240429	193700	2767174750	29100	29100	29100	29100	0
100	20240429	193600	2767174750	29100	29100	29100	29100	0
101	20240429	193500	2767174750	29100	29100	29100	29100	0
102	20240429	193400	2767174750	29100	29100	29100	29100	0
103	20240429	193300	2767174750	29100	29100	29100	29100	0
104	20240429	193200	2767174750	29100	29100	29100	29100	0
105	20240429	193100	2767174750	29100	29100	29100	29100	0
106	20240429	193000	2767174750	29100	29100	29100	29100	0
107	20240429	192900	2767174750	29100	29100	29100	29100	0
108	20240429	192800	2767174750	29100	29100	29100	29100	0
109	20240429	192700	2767174750	29100	29100	29100	29100	0
110	20240429	192600	2767174750	29100	29100	29100	29100	0
111	20240429	192500	2767174750	29100	29100	29100	29100	0
112	20240429	192400	2767174750	29100	29100	29100	29100	0
113	20240429	192300	2767174750	29100	29100	29100	29100	0
114	20240429	192200	2767174750	29100	29100	29100	29100	0
115	20240429	192100	2767174750	29100	29100	29100	29100	0
116	20240429	192000	2767174750	29100	29100	29100	29100	0
117	20240429	191900	2767174750	29100	29100	29100	29100	0
118	20240429	191800	2767174750	29100	29100	29100	29100	0
119	20240429	191700	2767174750	29100	29100	29100	29100	0
120	20240429	191600	2767174750	29100	29100	29100	29100	0
121	20240429	191500	2767174750	29100	29100	29100	29100	0
122	20240429	191400	2767174750	29100	29100	29100	29100	2372
123	20240429	191300	2767174750	29100	29100	29100	29100	0
124	20240429	191200	2767174750	29100	29100	29100	29100	0
125	20240429	191100	2767174750	29100	29100	29100	29100	0
126	20240429	191000	2767174750	29100	29100	29100	29100	0
127	20240429	190900	2767174750	29100	29100	29100	29100	0
128	20240429	190800	2767174750	29100	29100	29100	29100	0
129	20240429	190700	2767174750	29100	29100	29100	29100	0
130	20240429	190600	2767174750	29100	29100	29100	29100	0
131	20240429	190500	2767174750	29100	29100	29100	29100	0
132	20240429	190400	2767174750	29100	29100	29100	29100	0
133	20240429	190300	2767174750	29100	29100	29100	29100	0
134	20240429	190200	2767174750	29100	29100	29100	29100	0
135	20240429	190100	2767174750	29100	29100	29100	29100	0
136	20240429	190000	2767174750	29100	29100	29100	29100	0
137	20240429	185900	2767174750	29100	29100	29100	29100	0
138	20240429	185800	2767174750	29100	29100	29100	29100	0
139	20240429	185700	2767174750	29100	29100	29100	29100	0
140	20240429	185600	2767174750	29100	29100	29100	29100	0
141	20240429	185500	2767174750	29100	29100	29100	29100	0
142	20240429	185400	2767174750	29100	29100	29100	29100	0
143	20240429	185300	2767174750	29100	29100	29100	29100	0
144	20240429	185200	2767174750	29100	29100	29100	29100	0
145	20240429	185100	2767174750	29100	29100	29100	29100	0
146	20240429	185000	2767174750	29100	29100	29100	29100	0
147	20240429	184900	2767174750	29100	29100	29100	29100	0
148	20240429	184800	2767174750	29100	29100	29100	29100	0
149	20240429	184700	2767174750	29100	29100	29100	29100	0
150	20240429	184600	2767174750	29100	29100	29100	29100	0
151	20240429	184500	2767174750	29100	29100	29100	29100	0
152	20240429	184400	2767174750	29100	29100	29100	29100	2372
153	20240429	184300	2767174750	29100	29100	29100	29100	0
154	20240429	184200	2767174750	29100	29100	29100	29100	0
155	20240429	184100	2767174750	29100	29100	29100	29100	0
156	20240429	184000	2767174750	29100	29100	29100	29100	0
157	20240429	183900	2767174750	29100	29100	29100	29100	0
158	20240429	183800	2767174750	29100	29100	29100	29100	0
159	20240429	183700	2767174750	29100	29100	29100	29100	0
160	20240429	183600	2767174750	29100	29100	29100	29100	0
161	20240429	183500	2767174750	29100	29100	29100	29100	0
162	20240429	183400	2767174750	29100	29100	29100	29100	0
163	20240429	183300	2767174750	29100	29100	29100	29100	0
164	20240429	183200	2767174750	29100	29100	29100	29100	0
165	20240429	183100	2767174750	29100	29100	29100	29100	0
166	20240429	183000	2767174750	29100	29100	29100	29100	0
167	20240429	182900	2767174750	29100	29100	29100	29100	0
168	20240429	182800	2767174750	29100	29100	29100	29100	0
169	20240429	182700	2767174750	29100	29100	29100	29100	0
170	20240429	182600	2767174750	29100	29100	29100	29100	0
171	20240429	182500	2767174750	29100	29100	29100	29100	0
172	20240429	182400	2767174750	29100	29100	29100	29100	0
173	20240429	182300	2767174750	29100	29100	29100	29100	0
174	20240429	182200	2767174750	29100	29100	29100	29100	0
175	20240429	182100	2767174750	29100	29100	29100	29100	0
176	20240429	182000	2767174750	29100	29100	29100	29100	0
177	20240429	181900	2767174750	29100	29100	29100	29100	0
178	20240429	181800	2767174750	29100	29100	29100	29100	0
179	20240429	181700	2767174750	29100	29100	29100	29100	0
180	20240429	181600	2767174750	29100	29100	29100	29100	0
181	20240429	181500	2767174750	29100	29100	29100	29100	0
182	20240429	181400	2767174750	29100	29100	29100	29100	2372
183	20240429	181300	2767174750	29100	29100	29100	29100	0
184	20240429	181200	2767174750	29100	29100	29100	29100	0
185	20240429	181100	2767174750	29100	29100	29100	29100	0
186	20240429	181000	2767174750	29100	29100	29100	29100	0
187	20240429	180900	2767174750	29100	29100	29100	29100	0
188	20240429	180800	2767174750	29100	29100	29100	29100	0
189	20240429	180700	2767174750	29100	29100	29100	29100	0
190	20240429	180600	2767174750	29100	29100	29100	29100	0
191	20240429	180500	2767174750	29100	29100	29100	29100	0
192	20240429	180400	2767174750	29100	29100	29100	29100	0
193	20240429	180300	2767174750	29100	29100	29100	29100	0
194	20240429	180200	2767174750	29100	29100	29100	29100	0
195	20240429	180100	2767174750	29100	29100	29100	29100	0
196	20240429	180000	2767174750	29100	29100	29100	29100	0
197	20240429	175900	2767174750	29100	29100	29100	29100	0
198	20240429	175800	2767174750	29100	29100	29100	29100	0
199	20240429	175700	2767174750	29100	29100	29100	29100	0
200	20240429	175600	2767174750	29100	29100	29100	29100	0
201	20240429	175500	2767174750	29100	29100	29100	29100	0
202	20240429	175400	2767174750	29100	29100	29100	29100	0
203	20240429	175300	2767174750	29100	29100	29100	29100	0
204	20240429	175200	2767174750	29100	29100	29100	29100	0
205	20240429	175100	2767174750	29100	29100	29100	29100	0
206	20240429	175000	2767174750	29100	29100	29100	29100	0
207	20240429	174900	2767174750	29100	29100	29100	29100	0
208	20240429	174800	2767174750	29100	29100	29100	29100	0
209	20240429	174700	2767174750	29100	29100	29100	29100	0
210	20240429	174600	2767174750	29100	29100	29100	29100	0
211	20240429	174500	2767174750	29100	29100	29100	29100	0
212	20240429	174400	2767174750	29100	29100	29100	29100	2372
213	20240429	174300	2767174750	29100	29100	29100	29100	0
214	20240429	174200	2767174750	29100	29100	29100	29100	0
215	20240429	174100	2767174750	29100	29100	29100	29100	0
216	20240429	174000	2767174750	29100	29100	29100	29100	0
217	20240429	173900	2767174750	29100	29100	29100	29100	0
218	20240429	173800	2767174750	29100	29100	29100	29100	0
219	20240429	173700	2767174750	29100	29100	29100	29100	0
220	20240429	173600	2767174750	29100	29100	29100	29100	0
221	20240429	173500	2767174750	29100	29100	29100	29100	0
222	20240429	173400	2767174750	29100	29100	29100	29100	0
223	20240429	173300	2767174750	29100	29100	29100	29100	0
224	20240429	173200	2767174750	29100	29100	29100	29100	0
225	20240429	173100	2767174750	29100	29100	29100	29100	0
226	20240429	173000	2767174750	29100	29100	29100	29100	0
227	20240429	172900	2767174750	29100	29100	29100	29100	0
228	20240429	172800	2767174750	29100	29100	29100	29100	0
229	20240429	172700	2767174750	29100	29100	29100	29100	0
230	20240429	172600	2767174750	29100	29100	29100	29100	0
231	20240429	172500	2767174750	29100	29100	29100	29100	0
232	20240429	172400	2767174750	29100	29100	29100	29100	0
233	20240429	172300	2767174750	29100	29100	29100	29100	0
234	20240429	172200	2767174750	29100	29100	29100	29100	0
235	20240429	172100	2767174750	29100	29100	29100	29100	0
236	20240429	172000	2767174750	29100	29100	29100	29100	0
237	20240429	171900	2767174750	29100	29100	29100	29100	0
238	20240429	171800	2767174750	29100	29100	29100	29100	0
239	20240429	171700	2767174750	29100	29100	29100	29100	0
240	20240429	171600	2767174750	29100	29100	29100	29100	0
241	20240429	171500	2767174750	29100	29100	29100	29100	0
242	20240429	171400	2767174750	29100	29100	29100	29100	2372
243	20240429	171300	2767174750	29100	29100	29100	29100	0
244	20240429	171200	2767174750	29100	29100	29100	29100	0
245	20240429	171100	2767174750	29100	29100	29100	29100	0
246	20240429	171000	2767174750	29100	29100	29100	29100	0
247	20240429	170900	2767174750	29100	29100	29100	29100	0
248	20240429	170800	2767174750	29100	29100	29100	29100	0
249	20240429	170700	2767174750	29100	29100	29100	29100	0
250	20240429	170600	2767174750	29100	29100	29100	29100	0
251	20240429	170500	2767174750	29100	29100	29100	29100	0
252	20240429	170400	2767174750	29100	29100	29100	29100	0
253	20240429	170300	2767174750	29100	29100	29100	29100	0
254	20240429	170200	2767174750	29100	29100	29100	29100	0
255	20240429	170100	2767174750	29100	29100	29100	29100	0
256	20240429	170000	2767174750	29100	29100	29100	29100	0
257	20240429	165900	2767174750	29100	29100	29100	29100	0
258	20240429	165800	2767174750	29100	29100	29100	29100	0
259	20240429	165700	2767174750	29100	29100	29100	29100	0
260	20240429	165600	2767174750	29100	29100	29100	29100	0
261	20240429	165500	2767174750	29100	29100	29100	29100	0
262	20240429	165400	2767174750	29100	29100	29100	29100	0
263	20240429	165300	2767174750	29100	29100	29100	29100	0
264	20240429	165200	2767174750	29100	29100	29100	29100	0
265	20240429	165100	2767174750	29100	29100	29100	29100	0
266	20240429	165000	2767174750	29100	29100	29100	29100	0
267	20240429	164900	2767174750	29100	29100	29100	29100	0
268	20240429	164800	2767174750	29100	29100	29100	29100	0
269	20240429	164700	2767174750	29100	29100	29100	29100	0
270	20240429	164600	2767174750	29100	29100	29100	29100	0
271	20240429	164500	2767174750	29100	29100	29100	29100	0
272	20240429	164400	2767174750	29100	29100	29100	29100	2372
273	20240429	164300	2767174750	29100	29100	29100	29100	0
274	20240429	164200	2767174750	29100	29100	29100	29100	0
275	20240429	164100	2767174750	29100	29100	29100	29100	0
276	20240429	164000	2767174750	29100	29100	29100	29100	0
277	20240429	163900	2767174750	29100	29100	29100	29100	0
278	20240429	163800	2767174750	29100	29100	29100	29100	0
279	20240429	163700	2767174750	29100	29100	29100	29100	0
280	20240429	163600	2767174750	29100	29100	29100	29100	0
281	20240429	163500	2767174750	29100	29100	29100	29100	0
282	20240429	163400	2767174750	29100	29100	29100	29100	0
283	20240429	163300	2767174750	29100	29100	29100	29100	0
284	20240429	163200	2767174750	29100	29100	29100	29100	0
285	20240429	163100	2767174750	29100	29100	29100	29100	0
286	20240429	163000	2767174750	29100	29100	29100	29100	0
287	20240429	162900	2767174750	29100	29100	29100	29100	0
288	20240429	162800	2767174750	29100	29100	29100	29100	0
289	20240429	162700	2767174750	29100	29100	29100	29100	0
290	20240429	162600	2767174750	29100	29100	29100	29100	0
291	20240429	162500	2767174750	29100	29100	29100	29100	0
292	20240429	162400	2767174750	29100	29100	29100	29100	0
293	20240429	162300	2767174750	29100	29100	29100	29100	0
294	20240429	162200	2767174750	29100	29100	29100	29100	0
295	20240429	162100	2767174750	29100	29100	29100	29100	0
296	20240429	162000	2767174750	29100	29100	29100	29100	0
297	20240429	161900	2767174750	29100	29100	29100	29100	0
298	20240429	161800	2767174750	29100	29100	29100	29100	0
299	20240429	161700	2767174750	29100	29100	29100	29100	0
300	20240429	161600	2767174750	29100	29100	29100	29100	0
301	20240429	161500	2767174750	29100	29100	29100	29100	0
302	20240429	161400	2767174750	29100	29100	29100	29100	2372
303	20240429	161300	2767174750	29100	29100	29100	29100	0
304	20240429	161200	2767174750	29100	29100	29100	29100	0
305	20240429	161100	2767174750	29100	29100	29100	29100	0
306	20240429	161000	2767174750	29100	29100	29100	29100	0
307	20240429	160900	2767174750	29100	29100	29100	29100	0
308	20240429	160800	2767174750	29100	29100	29100	29100	0
309	20240429	160700	2767174750	29100	29100	29100	29100	0
310	20240429	160600	2767174750	29100	29100	29100	29100	0
311	20240429	160500	2767174750	29100	29100	29100	29100	0
312	20240429	160400	2767174750	29100	29100	29100	29100	0
313	20240429	160300	2767174750	29100	29100	29100	29100	0
314	20240429	160200	2767174750	29100	29100	29100	29100	0
315	20240429	160100	2767174750	29100	29100	29100	29100	0
316	20240429	160000	2767174750	29100	29100	29100	29100	0
317	20240429	155900	2767174750	29100	29100	29100	29100	0
318	20240429	155800	2767174750	29100	29100	29100	29100	0
319	20240429	155700	2767174750	29100	29100	29100	29100	0
320	20240429	155600	2767174750	29100	29100	29100	29100	0
321	20240429	155500	2767174750	29100	29100	29100	29100	0
322	20240429	155400	2767174750	29100	29100	29100	29100	0
323	20240429	155300	2767174750	29100	29100	29100	29100	0
324	20240429	155200	2767174750	29100	29100	29100	29100	0
325	20240429	155100	2767174750	29100	29100	29100	29100	0
326	20240429	155000	2767174750	29100	29100	29100	29100	0
327	20240429	154900	2767174750	29100	29100	29100	29100	0
328	20240429	154800	2767174750	29100	29100	29100	29100	0
329	20240429	154700	2767174750	29100	29100	29100	29100	0
330	20240429	154600	2767174750	29100	29100	29100	29100	0
331	20240429	154500	2767174750	29100	29100	29100	29100	0
332	20240429	154400	2767174750	29100	29100	29100	29100	2372
333	20240429	154300	2767174750	29100	29100	29100	29100	0
334	20240429	154200	2767174750	29100	29100	29100	29100	0
335	20240429	154100	2767174750	29100	29100	29100	29100	0
336	20240429	154000	2767174750	29100	29100	29100	29100	0
337	20240429	153900	2767174750	29100	29100	29100	29100	0
338	20240429	153800	2767174750	29100	29100	29100	29100	0
339	20240429	153700	2767174750	29100	29100	29100	29100	0
340	20240429	153600	2767174750	29100	29100	29100	29100	0
341	20240429	153500	2767174750	29100	29100	29100	29100	0
342	20240429	153400	2767174750	29100	29100	29100	29100	0
343	20240429	153300	2767174750	29100	29100	29100	29100	0
344	20240429	153200	2767174750	29100	29100	29100	29100	0
345	20240429	153100	2767174750	29100	29100	29100	29100	0
346	20240429	153000	2767174750	29100	29100	29100	29100	2372
347	20240429	152900	2698149550	29050	29050	29050	29050	0
348	20240429	152800	2698149550	29050	29050	29050	29050	0
349	20240429	152700	2698149550	29050	29050	29050	29050	0
350	20240429	152600	2698149550	29050	29050	29050	29050	0
351	20240429	152500	2698149550	29050	29050	29050	29050	0
352	20240429	152400	2698149550	29050	29050	29050	29050	0
353	20240429	152300	2698149550	29050	29050	29050	29050	0
354	20240429	152200	2698149550	29050	29050	29050	29050	0
355	20240429	152100	2698149550	29050	29050	29050	29050	0
356	20240429	152000	2698149550	29050	29050	29050	29050	0
357	20240429	151900	2698149550	29050	29050	29100	29000	307
358	20240429	151800	2689234850	29050	29000	29050	29000	554
359	20240429	151700	2673141300	29000	29050	29050	29000	416
360	20240429	151600	2661065100	29000	29050	29050	29000	1978
361	20240429	151500	2603649350	29050	29050	29050	29050	111
362	20240429	151400	2600424800	29100	29100	29100	29100	115
363	20240429	151300	2597078300	29100	29100	29100	29100	91
364	20240429	151200	2594430200	29150	29150	29150	29050	15
365	20240429	151100	2593993400	29100	29100	29150	29100	367
366	20240429	151000	2583313650	29100	29100	29100	29050	350
367	20240429	150900	2573128700	29100	29100	29100	29100	15
368	20240429	150800	2572692200	29100	29100	29100	29100	246
369	20240429	150700	2565533600	29100	29050	29100	29050	63
370	20240429	150600	2563701800	29100	29100	29100	29100	7
371	20240429	150500	2563498100	29100	29100	29100	29050	207
372	20240429	150400	2557474450	29100	29100	29100	29100	52
373	20240429	150300	2555961250	29050	29100	29100	29050	677
374	20240429	150200	2536294100	29100	29100	29100	29100	5
375	20240429	150100	2536148600	29100	29100	29100	29050	441
376	20240429	150000	2523319750	29150	29150	29150	29150	53
377	20240429	145900	2521774800	29150	29150	29150	29150	51
378	20240429	145800	2520288150	29200	29150	29200	29150	437
379	20240429	145700	2507549550	29150	29100	29150	29100	47
380	20240429	145600	2506181700	29150	29150	29150	29100	170
381	20240429	145500	2501231250	29100	29100	29100	29100	21
382	20240429	145400	2500620150	29150	29150	29150	29150	0
383	20240429	145300	2500620150	29150	29100	29150	29100	273
384	20240429	145200	2492674750	29100	29050	29100	29050	138
385	20240429	145100	2488663950	29100	29100	29100	29100	89
386	20240429	145000	2486074050	29100	29100	29100	29050	56
387	20240429	144900	2484446350	29100	29100	29100	29100	53
388	20240429	144800	2482904050	29100	29100	29100	29100	568
389	20240429	144700	2466375250	29100	29100	29100	29100	530
390	20240429	144600	2450952250	29100	29100	29100	29100	457
391	20240429	144500	2437653550	29100	29100	29100	29100	141
392	20240429	144400	2433550450	29050	29050	29050	29050	668
393	20240429	144300	2414145050	29050	29050	29050	29050	0
394	20240429	144200	2414145050	29050	29050	29050	29050	58
395	20240429	144100	2412460150	29100	29100	29100	29100	3
396	20240429	144000	2412372850	29050	29050	29100	29050	361
397	20240429	143900	2401885750	29100	29100	29100	29100	1
398	20240429	143800	2401856650	29050	29050	29050	29050	9
399	20240429	143700	2401595200	29000	29050	29050	29000	35
400	20240429	143600	2400580100	29050	29050	29050	29050	559
401	20240429	143500	2384341150	29050	29050	29050	29050	57
402	20240429	143400	2382685300	29050	29050	29050	29050	598
403	20240429	143300	2365313400	29100	29100	29100	29100	270
404	20240429	143200	2357456400	29150	29100	29150	29100	82
405	20240429	143100	2355070100	29150	29150	29150	29150	15
406	20240429	143000	2354632850	29100	29100	29100	29100	1
407	20240429	142900	2354603750	29100	29100	29100	29100	30
408	20240429	142800	2353730750	29100	29100	29100	29100	169
409	20240429	142700	2348812850	29100	29100	29100	29100	254
410	20240429	142600	2341421450	29100	29100	29100	29100	6
411	20240429	142500	2341246850	29050	29050	29050	29050	0
412	20240429	142400	2341246850	29050	29000	29050	29000	74
413	20240429	142300	2339097400	29050	29050	29050	29050	1
414	20240429	142200	2339068350	29000	29000	29000	29000	0
415	20240429	142100	2339068350	29000	29000	29000	29000	841
416	20240429	142000	2314679350	29000	29000	29000	29000	1488
417	20240429	141900	2271527350	29000	29000	29000	29000	0
418	20240429	141800	2271527350	29000	29050	29050	29000	458
419	20240429	141700	2258242450	29050	29050	29050	29050	0
420	20240429	141600	2258242450	29050	29050	29050	29050	76
421	20240429	141500	2256034650	29000	29050	29050	29000	118
422	20240429	141400	2252611050	29050	29050	29050	29050	568
423	20240429	141300	2236110650	29050	29050	29050	29050	100
424	20240429	141200	2233205650	29000	29050	29050	29000	849
425	20240429	141100	2208555450	29100	29050	29100	29050	49
426	20240429	141000	2207131950	29050	29100	29100	29050	85
427	20240429	140900	2204662200	29050	29100	29100	29000	354
428	20240429	140800	2194371150	29050	29100	29100	29050	117
429	20240429	140700	2190972150	29050	29050	29050	29050	1
430	20240429	140600	2190943100	29100	29050	29100	29050	4
431	20240429	140500	2190826750	29100	29050	29100	29050	43
432	20240429	140400	2189577350	29050	29050	29050	29050	125
433	20240429	140300	2185946100	29050	29050	29050	29050	241
434	20240429	140200	2178945050	29100	29050	29100	29050	667
435	20240429	140100	2159568500	29050	29050	29050	29050	0
436	20240429	140000	2159568500	29050	29050	29050	29050	150
437	20240429	135900	2155211000	29050	29050	29050	29050	192
438	20240429	135800	2149633400	29050	29050	29050	29050	16
439	20240429	135700	2149168600	29050	29050	29050	29050	25
440	20240429	135600	2148442350	29050	29050	29100	29050	356
441	20240429	135500	2138100500	29050	29050	29050	29050	514
442	20240429	135400	2123168800	29050	29050	29050	29050	6
443	20240429	135300	2122994500	29050	29000	29050	29000	22
444	20240429	135200	2122356400	29050	29050	29050	29050	184
445	20240429	135100	2117011200	29050	29100	29100	29050	191
446	20240429	135000	2111454100	29150	29050	29150	29050	494
447	20240429	134900	2097084950	29000	29050	29050	29000	101
448	20240429	134800	2094155900	29000	29000	29000	29000	5
449	20240429	134700	2094010900	29000	29000	29000	29000	184
450	20240429	134600	2088674900	29000	29000	29000	29000	51
451	20240429	134500	2087195900	29000	29000	29000	28950	645
452	20240429	134400	2068497900	29000	29000	29000	29000	465
453	20240429	134300	2055012900	29050	29050	29050	29050	186
454	20240429	134200	2049609600	29050	29000	29050	29000	291
455	20240429	134100	2041170350	29000	29150	29150	29000	7673
456	20240429	134000	1818282650	29150	29150	29150	29100	352
457	20240429	133900	1808037150	29150	29150	29150	29150	10
458	20240429	133800	1807745650	29150	29150	29150	29150	8
459	20240429	133700	1807512450	29150	29150	29150	29150	53
460	20240429	133600	1805967500	29150	29150	29150	29150	5
461	20240429	133500	1805821750	29150	29150	29150	29150	149
462	20240429	133400	1801478400	29150	29150	29150	29150	52
463	20240429	133300	1799962600	29150	29150	29150	29150	20
464	20240429	133200	1799379600	29150	29150	29150	29150	61
465	20240429	133100	1797601450	29150	29150	29150	29150	10
466	20240429	133000	1797309950	29150	29200	29200	29150	12
467	20240429	132900	1796959600	29150	29150	29150	29100	772
468	20240429	132800	1774455850	29150	29150	29150	29100	419
469	20240429	132700	1762243000	29150	29150	29200	29150	431
470	20240429	132600	1749678350	29150	29150	29150	29150	0
471	20240429	132500	1749678350	29150	29200	29200	29150	26
472	20240429	132400	1748920400	29150	29150	29150	29150	300
473	20240429	132300	1740175400	29150	29200	29200	29150	201
474	20240429	132200	1734316200	29150	29100	29150	29100	779
475	20240429	132100	1711627250	29150	29150	29150	29150	8
476	20240429	132000	1711394050	29150	29150	29150	29150	150
477	20240429	131900	1707021550	29150	29150	29150	29150	296
478	20240429	131800	1698393150	29150	29200	29200	29150	207
479	20240429	131700	1692359050	29200	29200	29200	29200	4
480	20240429	131600	1692242250	29200	29200	29200	29200	0
481	20240429	131500	1692242250	29200	29200	29200	29200	52
482	20240429	131400	1690723850	29200	29200	29200	29200	14
483	20240429	131300	1690315050	29200	29200	29200	29200	43
484	20240429	131200	1689059450	29200	29200	29200	29200	1
485	20240429	131100	1689030250	29150	29150	29150	29150	334
486	20240429	131000	1679294150	29150	29150	29150	29100	46
487	20240429	130900	1677953400	29150	29150	29200	29150	681
488	20240429	130800	1658099700	29150	29150	29150	29150	50
489	20240429	130700	1656642200	29150	29150	29150	29150	0
490	20240429	130600	1656642200	29150	29150	29150	29150	69
491	20240429	130500	1654630850	29150	29150	29150	29150	0
492	20240429	130400	1654630850	29150	29150	29150	29150	500
493	20240429	130300	1640055850	29200	29200	29200	29200	16
494	20240429	130200	1639588650	29100	29100	29100	29100	812
495	20240429	130100	1615959450	29100	29150	29150	29100	100
496	20240429	130000	1613045300	29150	29150	29150	29150	347
497	20240429	125900	1602930250	29150	29200	29200	29150	40
498	20240429	125800	1601763900	29200	29200	29200	29200	452
499	20240429	125700	1588565500	29200	29200	29200	29200	3
500	20240429	125600	1588477900	29200	29200	29200	29200	0
501	20240429	125500	1588477900	29200	29200	29200	29200	1
502	20240429	125400	1588448700	29250	29250	29250	29250	0
503	20240429	125300	1588448700	29250	29250	29250	29250	3
504	20240429	125200	1588360950	29250	29250	29250	29250	0
505	20240429	125100	1588360950	29250	29250	29250	29250	0
506	20240429	125000	1588360950	29250	29250	29250	29250	0
507	20240429	124900	1588360950	29250	29150	29250	29150	591
508	20240429	124800	1571109400	29100	29200	29200	29100	296
509	20240429	124700	1562481450	29200	29200	29200	29200	0
510	20240429	124600	1562481450	29200	29200	29200	29200	303
511	20240429	124500	1553633850	29200	29200	29200	29200	11
512	20240429	124400	1553312650	29200	29200	29200	29200	0
513	20240429	124300	1553312650	29200	29200	29200	29200	20
514	20240429	124200	1552728650	29200	29200	29200	29200	292
515	20240429	124100	1544202250	29250	29250	29250	29250	56
516	20240429	124000	1542564250	29300	29200	29300	29200	608
517	20240429	123900	1524771500	29150	29150	29150	29150	0
518	20240429	123800	1524771500	29150	29150	29150	29150	33
519	20240429	123700	1523809550	29150	29150	29150	29150	50
520	20240429	123600	1522352050	29200	29200	29200	29200	0
521	20240429	123500	1522352050	29200	29200	29200	29200	0
522	20240429	123400	1522352050	29200	29200	29200	29200	2
523	20240429	123300	1522293650	29200	29200	29200	29200	10
524	20240429	123200	1522001650	29200	29200	29200	29200	7
525	20240429	123100	1521797250	29200	29150	29200	29150	39
526	20240429	123000	1520659350	29200	29200	29200	29200	0
527	20240429	122900	1520659350	29200	29150	29200	29150	4
528	20240429	122800	1520542600	29150	29150	29150	29150	0
529	20240429	122700	1520542600	29150	29150	29150	29150	21
530	20240429	122600	1519930450	29200	29150	29200	29150	21
531	20240429	122500	1519317800	29150	29150	29150	29150	24
532	20240429	122400	1518618200	29150	29150	29150	29150	25
533	20240429	122300	1517889450	29150	29150	29150	29150	300
534	20240429	122200	1509144450	29150	29150	29150	29150	7
535	20240429	122100	1508940400	29150	29150	29150	29150	0
536	20240429	122000	1508940400	29150	29150	29150	29150	3
537	20240429	121900	1508852950	29100	29100	29100	29100	0
538	20240429	121800	1508852950	29100	29100	29150	29100	156
539	20240429	121700	1504313300	29150	29100	29150	29100	123
540	20240429	121600	1500732250	29100	29100	29100	29100	10
541	20240429	121500	1500441250	29150	29150	29150	29150	2
542	20240429	121400	1500382950	29150	29150	29150	29150	1
543	20240429	121300	1500353800	29100	29100	29100	29100	31
544	20240429	121200	1499451700	29100	29100	29100	29100	20
545	20240429	121100	1498869700	29100	29100	29100	29100	15
546	20240429	121000	1498433200	29100	29100	29100	29100	0
547	20240429	120900	1498433200	29100	29100	29100	29100	0
548	20240429	120800	1498433200	29100	29100	29100	29100	50
549	20240429	120700	1496978200	29050	29050	29050	29050	5
550	20240429	120600	1496832950	29100	29100	29100	29100	4
551	20240429	120500	1496716550	29100	29100	29100	29100	257
552	20240429	120400	1489237850	29100	29100	29100	29100	5
553	20240429	120300	1489092350	29050	29100	29100	29050	2
554	20240429	120200	1489034200	29100	29100	29100	29100	2
555	20240429	120100	1488976000	29100	29050	29100	29050	227
556	20240429	120000	1482381600	29100	29100	29100	29050	74
557	20240429	115900	1480230750	29100	29100	29100	29100	30
558	20240429	115800	1479357750	29100	29100	29100	29100	1
559	20240429	115700	1479328650	29150	29100	29200	29050	262
560	20240429	115600	1471711800	29200	29100	29200	29100	409
561	20240429	115500	1459806500	29100	29100	29100	29100	12
562	20240429	115400	1459457300	29100	29100	29100	29100	1
563	20240429	115300	1459428200	29100	29050	29100	29050	45
564	20240429	115200	1458120450	29100	29100	29100	29100	1
565	20240429	115100	1458091350	29100	29100	29100	29100	1
566	20240429	115000	1458062250	29050	29100	29100	29050	528
567	20240429	114900	1442723000	29100	29050	29100	29050	21
568	20240429	114800	1442112900	29100	29100	29100	29050	51
569	20240429	114700	1440628850	29050	29050	29050	29050	0
570	20240429	114600	1440628850	29050	29050	29050	29050	0
571	20240429	114500	1440628850	29050	29100	29100	29050	184
572	20240429	114400	1435282100	29100	29100	29100	29050	31
573	20240429	114300	1434381000	29100	29050	29100	29050	7
574	20240429	114200	1434177600	29050	29100	29100	29050	7
575	20240429	114100	1433973950	29050	29050	29050	29050	38
576	20240429	114000	1432870050	29050	29050	29050	29050	0
577	20240429	113900	1432870050	29050	29050	29050	29050	20
578	20240429	113800	1432289050	29100	29100	29100	29050	894
579	20240429	113700	1406304250	29100	29100	29100	29100	572
580	20240429	113600	1389659050	29100	29150	29150	29100	70
581	20240429	113500	1387621300	29100	29150	29150	29100	2
582	20240429	113400	1387563050	29150	29150	29150	29150	10
583	20240429	113300	1387271550	29100	29100	29100	29100	201
584	20240429	113200	1381422450	29100	29200	29200	29100	166
585	20240429	113100	1376590050	29200	29150	29200	29150	63
586	20240429	113000	1374753350	29200	29150	29200	29150	140
587	20240429	112900	1370672300	29150	29150	29150	29150	36
588	20240429	112800	1369622900	29150	29150	29150	29150	40
589	20240429	112700	1368456900	29150	29150	29150	29150	33
590	20240429	112600	1367494950	29150	29150	29150	29150	1
591	20240429	112500	1367465800	29100	29150	29150	29100	145
592	20240429	112400	1363241550	29200	29200	29200	29200	0
593	20240429	112300	1363241550	29200	29200	29200	29200	1
594	20240429	112200	1363212350	29200	29200	29200	29200	1
595	20240429	112100	1363183150	29100	29150	29150	29100	117
596	20240429	112000	1359777100	29200	29200	29200	29200	5
597	20240429	111900	1359631100	29200	29150	29200	29150	57
598	20240429	111800	1357969500	29150	29150	29150	29150	200
599	20240429	111700	1352139500	29150	29200	29200	29150	46
600	20240429	111600	1350796900	29200	29150	29200	29150	23
601	20240429	111500	1350126400	29100	29200	29200	29100	730
602	20240429	111400	1328842400	29200	29250	29250	29200	5
603	20240429	111300	1328696250	29250	29250	29250	29250	9
604	20240429	111200	1328433000	29250	29250	29250	29250	1
605	20240429	111100	1328403750	29150	29200	29200	29150	230
606	20240429	111000	1321694950	29250	29250	29250	29250	1
607	20240429	110900	1321665700	29200	29200	29200	29200	39
608	20240429	110800	1320526900	29200	29200	29200	29200	3
609	20240429	110700	1320439300	29200	29200	29200	29150	94
610	20240429	110600	1317694800	29200	29200	29200	29200	30
611	20240429	110500	1316818800	29200	29200	29200	29200	2
612	20240429	110400	1316760400	29250	29150	29250	29150	46
613	20240429	110300	1315417900	29200	29200	29200	29200	0
614	20240429	110200	1315417900	29200	29200	29200	29200	243
615	20240429	110100	1308322300	29200	29150	29200	29150	183
616	20240429	110000	1302978850	29150	29100	29150	29050	204
617	20240429	105900	1297034950	29100	29050	29100	29050	60
618	20240429	105800	1295289200	29050	29150	29150	29050	112
619	20240429	105700	1292033150	29150	29150	29150	29100	1192
620	20240429	105600	1257345850	29150	29150	29150	29150	181
621	20240429	105500	1252069700	29150	29150	29200	29150	643
622	20240429	105400	1233306900	29150	29150	29150	29150	204
623	20240429	105300	1227360300	29150	29200	29200	29150	164
624	20240429	105200	1222571700	29200	29150	29200	29150	51
625	20240429	105100	1221084900	29200	29150	29200	29150	367
626	20240429	105000	1210386650	29150	29100	29150	29100	262
627	20240429	104900	1202759350	29150	29200	29200	29150	123
628	20240429	104800	1199173700	29100	29150	29150	29100	162
629	20240429	104700	1194453900	29100	29100	29150	29100	34
630	20240429	104600	1193464350	29150	29150	29150	29150	220
631	20240429	104500	1187051350	29150	29150	29150	29150	80
632	20240429	104400	1184719350	29150	29100	29150	29100	294
633	20240429	104300	1176163900	29100	29150	29150	29100	991
634	20240429	104200	1147321500	29150	29150	29150	29150	9
635	20240429	104100	1147059150	29150	29100	29150	29100	143
636	20240429	104000	1142890800	29100	29100	29150	29100	423
637	20240429	103900	1130571500	29100	29100	29100	29100	66
638	20240429	103800	1128650900	29200	29200	29200	29200	8
639	20240429	103700	1128417300	29100	29100	29100	29100	204
640	20240429	103600	1122480900	29100	29100	29100	29100	100
641	20240429	103500	1119570900	29100	29100	29100	29100	10
642	20240429	103400	1119279900	29050	29050	29050	29050	148
643	20240429	103300	1114980500	29100	29100	29100	29100	752
644	20240429	103200	1093097300	29100	29150	29150	29100	469
645	20240429	103100	1079434400	29100	29100	29100	29100	19
646	20240429	103000	1078881500	29150	29150	29150	29100	21
647	20240429	102900	1078269400	29150	29150	29150	29150	2
648	20240429	102800	1078211100	29150	29100	29150	29100	16
649	20240429	102700	1077745200	29150	29150	29150	29150	9
650	20240429	102600	1077482850	29150	29150	29150	29100	112
651	20240429	102500	1074219300	29100	29100	29150	29100	1011
652	20240429	102400	1044798450	29100	29150	29150	29100	205
653	20240429	102300	1038828400	29150	29150	29150	29150	156
654	20240429	102200	1034281000	29150	29150	29150	29150	88
655	20240429	102100	1031715800	29150	29150	29150	29150	2
656	20240429	102000	1031657500	29150	29150	29150	29100	104
657	20240429	101900	1028626150	29150	29200	29200	29150	830
658	20240429	101800	1004431150	29200	29250	29250	29200	1913
659	20240429	101700	948548300	29250	29250	29250	29250	88
660	20240429	101600	945974300	29250	29250	29250	29250	134
661	20240429	101500	942054800	29250	29250	29250	29250	281
662	20240429	101400	933835550	29250	29300	29300	29250	795
663	20240429	101300	910581750	29300	29250	29300	29250	301
664	20240429	101200	901772450	29300	29300	29300	29250	177
665	20240429	101100	896593850	29300	29300	29300	29250	110
666	20240429	101000	893371150	29300	29300	29300	29300	1
667	20240429	100900	893341850	29300	29250	29300	29250	249
668	20240429	100800	886051550	29300	29300	29300	29300	160
669	20240429	100700	881363550	29300	29300	29300	29250	174
670	20240429	100600	876266300	29300	29250	29300	29250	68
671	20240429	100500	874275500	29250	29300	29300	29250	331
672	20240429	100400	864592600	29300	29300	29300	29300	86
673	20240429	100300	862072800	29250	29300	29300	29250	30
674	20240429	100200	861193950	29250	29300	29300	29250	782
675	20240429	100100	838283850	29300	29300	29300	29300	9
676	20240429	100000	838020150	29300	29250	29350	29250	360
677	20240429	095900	827480950	29250	29300	29300	29250	376
678	20240429	095800	816464650	29350	29350	29350	29350	452
679	20240429	095700	803198450	29400	29400	29400	29400	253
680	20240429	095600	795760250	29400	29350	29400	29350	64
681	20240429	095500	793879400	29400	29350	29400	29350	7
682	20240429	095400	793673900	29350	29350	29350	29350	72
683	20240429	095300	791560700	29350	29350	29350	29350	10
684	20240429	095200	791267200	29350	29350	29350	29350	3
685	20240429	095100	791179150	29350	29350	29350	29350	92
686	20240429	095000	788478950	29350	29350	29350	29350	94
687	20240429	094900	785720050	29350	29400	29400	29350	753
688	20240429	094800	763585250	29450	29400	29450	29400	401
689	20240429	094700	751795800	29450	29450	29450	29400	173
690	20240429	094600	746704500	29450	29450	29450	29450	22
691	20240429	094500	746056600	29450	29450	29450	29450	320
692	20240429	094400	736632600	29450	29450	29450	29450	80
693	20240429	094300	734276600	29450	29450	29450	29450	188
694	20240429	094200	728740000	29450	29450	29450	29450	94
695	20240429	094100	725971700	29450	29550	29550	29450	723
696	20240429	094000	704643850	29550	29600	29600	29550	560
697	20240429	093900	688095700	29600	29650	29650	29600	139
698	20240429	093800	683981150	29600	29650	29650	29600	104
699	20240429	093700	680902250	29650	29600	29700	29600	802
700	20240429	093600	657137900	29500	29500	29500	29500	0
701	20240429	093500	657137900	29500	29500	29650	29500	445
702	20240429	093400	643979300	29500	29500	29500	29500	184
703	20240429	093300	638551300	29500	29500	29500	29500	84
704	20240429	093200	636073300	29550	29550	29550	29550	50
705	20240429	093100	634595800	29550	29550	29600	29550	471
706	20240429	093000	620657600	29550	29550	29600	29550	287
707	20240429	092900	612176650	29550	29550	29600	29550	1186
708	20240429	092800	577122350	29550	29550	29550	29550	663
709	20240429	092700	557530700	29550	29500	29550	29500	167
710	20240429	092600	552604100	29500	29550	29600	29500	249
711	20240429	092500	545247950	29550	29550	29600	29550	207
712	20240429	092400	539129000	29500	29500	29550	29500	536
713	20240429	092300	523301800	29450	29450	29450	29400	44
714	20240429	092200	522006050	29400	29250	29400	29250	538
715	20240429	092100	506226200	29300	29250	29300	29250	182
716	20240429	092000	500902500	29250	29300	29300	29250	367
717	20240429	091900	490154600	29300	29300	29300	29300	227
718	20240429	091800	483503500	29300	29350	29350	29300	1397
719	20240429	091700	442570450	29300	29400	29400	29300	1882
720	20240429	091600	387340500	29350	29500	29500	29350	89
721	20240429	091500	384722350	29550	29500	29550	29500	60
722	20240429	091400	382950400	29350	29450	29550	29350	95
723	20240429	091300	380155250	29550	29500	29550	29450	1150
724	20240429	091200	346252200	29500	29400	29500	29400	977
725	20240429	091100	317519450	29400	29550	29550	29400	254
726	20240429	091000	310043750	29550	29400	29600	29400	1003
727	20240429	090900	280471900	29400	29400	29500	29400	812
728	20240429	090800	256547150	29400	29400	29400	29400	83
729	20240429	090700	254106950	29400	29400	29400	29400	1401
730	20240429	090600	212917550	29400	29500	29500	29350	162
731	20240429	090500	208160350	29350	29500	29500	29350	285
732	20240429	090400	199780250	29500	29350	29500	29350	926
733	20240429	090300	172538300	29350	29400	29400	29350	1423
734	20240429	090200	130768250	29450	29450	29500	29400	1295
735	20240429	090100	92655800	29450	29550	29700	29450	872
736	20240429	090000	66936800	29500	29500	29800	29500	2265